Indicators

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	367.25	369.73	364.31	367.86	3,160,438	-0.52(-0.14%)
Jan 30, 2023	366.73	370.98	366.67	368.38	2,708,615	-2.89(-0.78%)
Jan 27, 2023	373.41	377.71	370.62	371.26	3,431,201	-3.19(-0.85%)
Jan 26, 2023	380.58	381.27	370.24	374.45	3,745,635	-5.11(-1.35%)
Jan 25, 2023	372.33	379.73	372.33	379.56	3,527,129	+2.36(+0.63%)
Jan 24, 2023	346.42	420.86	329.92	377.20	2,829,522	+1.43(+0.38%)
Jan 23, 2023	373.95	378.56	373.58	375.77	2,763,659	+2.27(+0.61%)
Jan 20, 2023	367.49	373.84	366.67	373.50	3,894,074	+8.28(+2.27%)
Jan 19, 2023	361.90	368.06	360.91	365.22	3,133,505	-0.97(-0.27%)
Jan 18, 2023	371.74	373.03	365.78	366.19	2,766,699	-6.04(-1.62%)
Jan 17, 2023	372.23	375.53	371.21	372.23	2,835,450	-0.52(-0.14%)
Jan 13, 2023	372.29	375.08	371.54	372.74	4,292,797	-4.26(-1.13%)
Jan 12, 2023	375.07	378.31	374.13	377.00	3,315,672	+1.94(+0.52%)
Jan 11, 2023	369.87	375.13	368.51	375.07	3,399,998	+6.80(+1.85%)
Jan 10, 2023	366.08	368.93	364.50	368.27	3,510,833	+0.04(+0.01%)
Jan 09, 2023	368.88	372.23	366.83	368.23	3,942,630	+3.27(+0.90%)
Jan 06, 2023	354.67	365.99	352.69	364.95	4,465,911	+16.35(+4.69%)
Jan 05, 2023	352.91	354.34	348.11	348.60	2,632,217	-3.35(-0.95%)
Jan 04, 2023	348.23	353.77	346.54	351.95	2,685,134	+8.27(+2.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.